|
Closing price on 8/5/2009
|
|
| Open |
31.90 |
| High |
31.90 |
| Low |
30.60 |
| Volume |
42,200 |
| Split-adjusted Price |
7.06 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2009
|
-0.20 / -0.63%
|
31.90
|
31.90
|
30.60
|
31.40
|
31.37
|
7.06
|
42,200
|
|
|
8/4/2009
|
+0.60 / +1.94%
|
32.20
|
32.20
|
31.40
|
31.60
|
31.70
|
7.10
|
40,900
|
|
|
8/3/2009
|
-0.40 / -1.27%
|
32.40
|
32.40
|
30.90
|
31.00
|
31.22
|
6.97
|
25,000
|
|
|
7/31/2009
|
+1.60 / +5.37%
|
31.50
|
31.60
|
30.80
|
31.40
|
31.24
|
7.06
|
47,900
|
|
|
7/30/2009
|
-1.20 / -3.87%
|
30.50
|
31.30
|
29.60
|
29.80
|
29.89
|
6.70
|
67,700
|
|
|
7/29/2009
|
-1.10 / -3.43%
|
31.60
|
32.90
|
30.80
|
31.00
|
31.68
|
6.97
|
105,100
|
|
|
7/28/2009
|
-1.70 / -5.03%
|
35.00
|
35.00
|
31.90
|
32.10
|
32.86
|
7.22
|
66,100
|
|
|
7/27/2009
|
+2.20 / +6.96%
|
33.80
|
33.80
|
32.60
|
33.80
|
33.71
|
7.60
|
227,100
|
|
|
7/24/2009
|
+1.20 / +3.95%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
7.10
|
29,300
|
|
|
7/23/2009
|
+1.90 / +6.67%
|
28.10
|
30.40
|
28.00
|
30.40
|
29.65
|
6.83
|
67,300
|
|
|
7/22/2009
|
-0.10 / -0.35%
|
29.20
|
29.20
|
28.20
|
28.50
|
28.55
|
6.41
|
27,600
|
|
|
7/21/2009
|
+0.60 / +2.14%
|
29.00
|
29.00
|
28.00
|
28.60
|
28.25
|
6.43
|
48,000
|
|
|
7/20/2009
|
-2.10 / -6.98%
|
28.50
|
28.50
|
27.90
|
28.00
|
28.04
|
6.29
|
45,100
|
|
|
7/17/2009
|
-0.30 / -0.99%
|
30.50
|
30.50
|
29.30
|
30.10
|
29.91
|
6.77
|
39,900
|
|
|
7/16/2009
|
+1.70 / +5.92%
|
29.80
|
30.70
|
29.80
|
30.40
|
30.30
|
6.83
|
65,300
|
|
|
7/15/2009
|
+0.70 / +2.50%
|
28.00
|
29.50
|
28.00
|
28.70
|
28.75
|
6.45
|
54,500
|
|
|
7/14/2009
|
-0.40 / -1.41%
|
29.00
|
29.50
|
27.50
|
28.00
|
27.98
|
6.29
|
70,400
|
|
|
7/13/2009
|
-1.80 / -5.96%
|
29.00
|
29.50
|
28.20
|
28.40
|
28.45
|
6.38
|
83,700
|
|
|
7/10/2009
|
-1.00 / -3.21%
|
31.00
|
31.00
|
30.00
|
30.20
|
30.19
|
6.79
|
56,600
|
|
|
7/9/2009
|
-0.30 / -0.95%
|
31.40
|
31.50
|
30.90
|
31.20
|
31.13
|
7.01
|
53,100
|
|
|
7/8/2009
|
-3.60 / -10.26%
|
31.00
|
32.00
|
30.50
|
31.50
|
31.41
|
7.08
|
58,200
|
|
|
7/7/2009
|
-0.90 / -2.50%
|
38.00
|
38.00
|
34.80
|
35.10
|
35.46
|
6.98
|
127,400
|
|
|
7/6/2009
|
+1.40 / +4.05%
|
34.90
|
36.20
|
34.20
|
36.00
|
35.60
|
7.16
|
204,600
|
|
|
7/3/2009
|
+0.80 / +2.37%
|
34.00
|
34.90
|
32.60
|
34.60
|
34.18
|
6.88
|
71,900
|
|
|
7/2/2009
|
+1.70 / +5.30%
|
31.60
|
33.80
|
31.60
|
33.80
|
33.63
|
6.72
|
101,900
|
|
|
7/1/2009
|
-2.70 / -7.76%
|
33.10
|
34.00
|
30.70
|
32.10
|
31.55
|
6.38
|
122,100
|
|
|
6/30/2009
|
+0.40 / +1.16%
|
35.60
|
36.40
|
32.40
|
34.80
|
32.88
|
6.92
|
270,900
|
|
|
6/29/2009
|
-1.70 / -4.71%
|
37.00
|
37.00
|
34.40
|
34.40
|
34.79
|
6.84
|
198,000
|
|
|
6/26/2009
|
-0.80 / -2.17%
|
40.00
|
40.00
|
36.00
|
36.10
|
36.87
|
7.18
|
127,000
|
|
|
6/25/2009
|
+1.30 / +3.65%
|
37.90
|
37.90
|
36.00
|
36.90
|
37.36
|
7.34
|
222,900
|
|
|